Price alert —
Loading…
Sign in to get a one-time email the moment TLRY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $4.35 | $4.36 | $4.25 | $4.30 | 2.4M |
| 2026-07-16 | $4.39 | $4.43 | $4.32 | $4.35 | 3.0M |
| 2026-07-15 | $4.42 | $4.54 | $4.31 | $4.38 | 3.5M |
| 2026-07-14 | $4.41 | $4.51 | $4.27 | $4.38 | 3.4M |
| 2026-07-13 | $4.42 | $4.59 | $4.36 | $4.46 | 3.8M |
| 2026-07-10 | $4.44 | $4.53 | $4.38 | $4.42 | 3.1M |
| 2026-07-09 | $4.33 | $4.45 | $4.31 | $4.39 | 3.2M |
| 2026-07-08 | $4.27 | $4.44 | $4.20 | $4.37 | 4.0M |
| 2026-07-07 | $4.45 | $4.45 | $4.26 | $4.31 | 3.4M |
| 2026-07-06 | $4.60 | $4.66 | $4.36 | $4.38 | 4.8M |
| 2026-07-02 | $4.48 | $4.85 | $4.48 | $4.62 | 5.6M |
| 2026-07-01 | $4.43 | $4.58 | $4.28 | $4.43 | 4.2M |
| 2026-06-30 | $4.58 | $4.63 | $4.45 | $4.49 | 3.8M |
| 2026-06-29 | $4.70 | $4.76 | $4.51 | $4.61 | 3.4M |
| 2026-06-26 | $4.46 | $4.66 | $4.43 | $4.64 | 3.2M |
| 2026-06-25 | $4.57 | $4.63 | $4.41 | $4.46 | 3.6M |
| 2026-06-24 | $4.58 | $4.69 | $4.55 | $4.59 | 2.9M |
| 2026-06-23 | $4.52 | $4.73 | $4.52 | $4.61 | 2.6M |
| 2026-06-22 | $4.68 | $4.83 | $4.58 | $4.59 | 3.5M |
| 2026-06-18 | $4.75 | $4.80 | $4.63 | $4.73 | 3.6M |
| 2026-06-17 | $4.91 | $4.97 | $4.71 | $4.75 | 4.1M |
| 2026-06-16 | $5.02 | $5.15 | $4.85 | $4.88 | 3.5M |
| 2026-06-15 | $5.07 | $5.19 | $4.96 | $5.01 | 3.9M |
| 2026-06-12 | $5.13 | $5.18 | $4.94 | $4.98 | 3.2M |
| 2026-06-11 | $5.01 | $5.13 | $4.90 | $5.12 | 2.8M |
| 2026-06-10 | $5.11 | $5.32 | $5.02 | $5.02 | 3.2M |
| 2026-06-09 | $5.02 | $5.46 | $5.01 | $5.17 | 4.9M |
| 2026-06-08 | $5.00 | $5.13 | $4.88 | $5.03 | 3.8M |
| 2026-06-05 | $5.33 | $5.48 | $4.85 | $4.94 | 7.8M |
| 2026-06-04 | $5.10 | $5.28 | $5.10 | $5.19 | 3.0M |
| 2026-06-03 | $5.33 | $5.35 | $5.11 | $5.11 | 3.7M |
| 2026-06-02 | $5.47 | $5.51 | $5.36 | $5.38 | 2.5M |
| 2026-06-01 | $5.45 | $5.62 | $5.40 | $5.49 | 3.3M |
| 2026-05-29 | $5.63 | $5.65 | $5.48 | $5.51 | 3.3M |
| 2026-05-28 | $5.48 | $5.71 | $5.41 | $5.65 | 4.4M |
| 2026-05-27 | $5.43 | $5.69 | $5.43 | $5.55 | 3.3M |
| 2026-05-26 | $5.45 | $5.53 | $5.34 | $5.45 | 3.0M |
| 2026-05-22 | $5.48 | $5.54 | $5.29 | $5.29 | 2.1M |
| 2026-05-21 | $5.35 | $5.49 | $5.26 | $5.46 | 2.5M |
| 2026-05-20 | $5.26 | $5.48 | $5.19 | $5.41 | 3.4M |
| 2026-05-19 | $5.18 | $5.24 | $5.09 | $5.21 | 2.1M |
| 2026-05-18 | $5.29 | $5.31 | $5.10 | $5.18 | 3.5M |
| 2026-05-15 | $5.36 | $5.45 | $5.22 | $5.32 | 4.3M |
| 2026-05-14 | $5.44 | $5.54 | $5.36 | $5.50 | 2.8M |
| 2026-05-13 | $5.35 | $5.52 | $5.28 | $5.46 | 3.3M |
| 2026-05-12 | $5.46 | $5.48 | $5.34 | $5.41 | 2.8M |
| 2026-05-11 | $5.50 | $5.62 | $5.47 | $5.51 | 3.6M |
| 2026-05-08 | $5.65 | $5.66 | $5.48 | $5.56 | 4.4M |
| 2026-05-07 | $5.75 | $5.86 | $5.59 | $5.66 | 4.0M |
| 2026-05-06 | $5.78 | $5.90 | $5.72 | $5.76 | 4.4M |
| 2026-05-05 | $5.91 | $5.96 | $5.66 | $5.69 | 6.3M |
| 2026-05-04 | $6.15 | $6.32 | $5.89 | $5.90 | 6.3M |
| 2026-05-01 | $6.24 | $6.33 | $6.06 | $6.16 | 4.1M |
| 2026-04-30 | $6.16 | $6.29 | $6.09 | $6.24 | 4.5M |
| 2026-04-29 | $6.44 | $6.47 | $5.98 | $6.14 | 7.3M |
| 2026-04-28 | $6.72 | $6.83 | $6.53 | $6.56 | 4.6M |
| 2026-04-27 | $6.70 | $6.96 | $6.49 | $6.89 | 7.1M |
| 2026-04-24 | $6.87 | $6.92 | $6.65 | $6.75 | 8.6M |
| 2026-04-23 | $9.30 | $9.34 | $6.82 | $6.94 | 42.8M |
| 2026-04-22 | $7.01 | $8.16 | $6.96 | $7.87 | 29.4M |
| 2026-04-21 | $7.14 | $7.15 | $6.79 | $6.89 | 4.3M |
| 2026-04-20 | $6.83 | $7.23 | $6.81 | $7.15 | 5.2M |
| 2026-04-17 | $6.97 | $7.17 | $6.86 | $6.86 | 3.5M |
| 2026-04-16 | $6.97 | $6.99 | $6.72 | $6.79 | 2.7M |
| 2026-04-15 | $6.76 | $6.98 | $6.74 | $6.95 | 2.9M |
| 2026-04-14 | $6.90 | $7.09 | $6.81 | $6.91 | 2.6M |
| 2026-04-13 | $6.48 | $6.78 | $6.36 | $6.72 | 2.9M |
| 2026-04-10 | $6.76 | $6.92 | $6.55 | $6.57 | 1.8M |
| 2026-04-09 | $6.71 | $6.87 | $6.52 | $6.72 | 2.4M |
| 2026-04-08 | $6.80 | $6.94 | $6.67 | $6.75 | 3.2M |
| 2026-04-07 | $6.54 | $6.63 | $6.38 | $6.46 | 2.3M |
| 2026-04-06 | $6.62 | $6.95 | $6.50 | $6.66 | 3.6M |
| 2026-04-02 | $6.07 | $6.66 | $5.89 | $6.55 | 5.7M |
| 2026-04-01 | $6.61 | $6.78 | $6.06 | $6.14 | 5.6M |
| 2026-03-31 | $6.03 | $6.47 | $6.03 | $6.47 | 3.8M |
| 2026-03-30 | $6.32 | $6.40 | $5.93 | $5.99 | 2.8M |
| 2026-03-27 | $6.54 | $6.65 | $6.28 | $6.32 | 2.1M |
| 2026-03-26 | $6.91 | $6.94 | $6.52 | $6.54 | 1.9M |
| 2026-03-25 | $6.76 | $7.08 | $6.75 | $6.94 | 3.1M |
| 2026-03-24 | $6.41 | $6.72 | $6.31 | $6.66 | 1.6M |
| 2026-03-23 | $6.25 | $6.50 | $6.12 | $6.45 | 2.6M |
| 2026-03-20 | $6.63 | $6.63 | $6.15 | $6.21 | 3.5M |
| 2026-03-19 | $6.58 | $6.71 | $6.46 | $6.66 | 2.4M |
| 2026-03-18 | $6.90 | $6.95 | $6.72 | $6.73 | 1.8M |
| 2026-03-17 | $6.93 | $7.08 | $6.86 | $6.95 | 1.7M |
| 2026-03-16 | $6.98 | $7.09 | $6.87 | $6.90 | 1.6M |
| 2026-03-13 | $7.00 | $7.14 | $6.81 | $6.89 | 1.9M |
| 2026-03-12 | $7.12 | $7.24 | $6.93 | $6.95 | 2.4M |
| 2026-03-11 | $7.20 | $7.45 | $7.17 | $7.22 | 2.0M |
| 2026-03-10 | $7.36 | $7.50 | $7.17 | $7.20 | 2.6M |
| 2026-03-09 | $7.08 | $7.40 | $6.83 | $7.35 | 3.3M |
| 2026-03-06 | $6.97 | $7.30 | $6.86 | $7.21 | 2.7M |
| 2026-03-05 | $7.30 | $7.38 | $6.97 | $7.06 | 3.5M |
| 2026-03-04 | $7.35 | $7.67 | $7.28 | $7.30 | 2.4M |
| 2026-03-03 | $7.40 | $7.54 | $7.22 | $7.36 | 4.1M |
| 2026-03-02 | $7.52 | $7.75 | $7.39 | $7.60 | 2.8M |
| 2026-02-27 | $7.81 | $8.01 | $7.77 | $7.87 | 2.5M |
| 2026-02-26 | $7.79 | $8.03 | $7.76 | $7.99 | 2.2M |
| 2026-02-25 | $8.00 | $8.09 | $7.80 | $7.83 | 1.7M |
| 2026-02-24 | $7.51 | $7.97 | $7.51 | $7.92 | 2.2M |
| 2026-02-23 | $7.65 | $7.67 | $7.44 | $7.55 | 2.9M |
| 2026-02-20 | $7.84 | $7.96 | $7.66 | $7.75 | 2.6M |
| 2026-02-19 | $7.53 | $7.91 | $7.43 | $7.89 | 2.3M |
| 2026-02-18 | $7.40 | $7.89 | $7.33 | $7.58 | 3.0M |
| 2026-02-17 | $7.46 | $7.60 | $7.26 | $7.51 | 2.4M |
| 2026-02-13 | $7.52 | $7.75 | $7.44 | $7.51 | 2.9M |
| 2026-02-12 | $7.65 | $7.84 | $7.41 | $7.49 | 1.8M |
| 2026-02-11 | $7.85 | $7.88 | $7.45 | $7.62 | 2.5M |
| 2026-02-10 | $7.71 | $8.31 | $7.60 | $7.83 | 3.2M |
| 2026-02-09 | $7.49 | $7.79 | $7.42 | $7.70 | 2.4M |
| 2026-02-06 | $7.20 | $7.65 | $7.16 | $7.58 | 3.1M |
| 2026-02-05 | $7.42 | $7.48 | $6.97 | $7.05 | 3.8M |
| 2026-02-04 | $7.79 | $8.03 | $7.36 | $7.60 | 4.0M |
| 2026-02-03 | $7.55 | $7.87 | $7.49 | $7.78 | 3.8M |
| 2026-02-02 | $7.45 | $7.65 | $7.38 | $7.44 | 2.7M |
| 2026-01-30 | $7.55 | $7.67 | $7.45 | $7.46 | 2.8M |
| 2026-01-29 | $7.75 | $7.86 | $7.55 | $7.62 | 3.2M |
| 2026-01-28 | $8.39 | $8.46 | $7.82 | $7.85 | 6.7M |
| 2026-01-27 | $8.73 | $8.76 | $8.40 | $8.42 | 3.8M |
| 2026-01-26 | $8.97 | $9.01 | $8.68 | $8.73 | 2.7M |
| 2026-01-23 | $9.06 | $9.30 | $8.92 | $9.05 | 2.7M |
| 2026-01-22 | $8.79 | $9.31 | $8.76 | $9.13 | 3.6M |
| 2026-01-21 | $8.75 | $8.97 | $8.61 | $8.67 | 3.7M |
| 2026-01-20 | $9.00 | $9.17 | $8.67 | $8.75 | 6.1M |